Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.660 2.750 2.570 2.620 20,600 -0.01(-0.38%)
Oct 30, 2019 2.500 2.670 2.500 2.630 94,799 +0.09(+3.54%)
Oct 29, 2019 2.690 2.700 2.540 2.540 44,299 -0.14(-5.22%)
Oct 28, 2019 2.720 2.720 2.590 2.680 59,717 +0.12(+4.69%)
Oct 25, 2019 2.540 2.570 2.490 2.560 11,533 +0.03(+1.19%)
Oct 24, 2019 2.400 2.540 2.400 2.530 14,022 +0.18(+7.66%)
Oct 23, 2019 2.340 2.430 2.300 2.350 9,505 -0.07(-2.89%)
Oct 22, 2019 2.480 2.480 2.380 2.420 26,482 +0.01(+0.41%)
Oct 21, 2019 2.390 2.440 2.370 2.410 14,802 -0.01(-0.41%)
Oct 18, 2019 2.290 2.460 2.290 2.420 22,634 +0.12(+5.22%)
Oct 17, 2019 2.180 2.310 2.120 2.300 18,447 +0.16(+7.48%)
Oct 16, 2019 2.100 2.170 2.080 2.140 27,900 +0.01(+0.47%)
Oct 15, 2019 2.040 2.130 2.020 2.130 19,586 +0.10(+4.93%)
Oct 11, 2019 2.030 2.030 2.030 0 +0.01(+0.50%)
Oct 10, 2019 2.040 2.040 2.020 2.020 14,913 -0.03(-1.46%)
Oct 09, 2019 2.080 2.080 2.040 2.050 2,500 -0.05(-2.38%)
Oct 08, 2019 2.050 2.110 2.040 2.100 8,613 +0.02(+0.96%)
Oct 07, 2019 2.130 2.130 2.070 2.080 8,350 -0.06(-2.80%)
Oct 04, 2019 2.500 2.500 2.110 2.140 11,990 +0.04(+1.90%)
Oct 03, 2019 2.180 2.180 2.070 2.100 16,750 -0.03(-1.41%)
Oct 02, 2019 2.060 2.200 2.000 2.130 33,645 +0.04(+1.91%)
Oct 01, 2019 2.170 2.200 2.030 2.090 20,583 -0.12(-5.43%)
Sep 30, 2019 2.380 2.380 2.190 2.210 7,922 -0.01(-0.45%)
Sep 27, 2019 2.160 2.230 2.160 2.220 16,713 +0.01(+0.45%)
Sep 26, 2019 2.210 2.220 2.180 2.210 5,375 -0.01(-0.45%)
Sep 25, 2019 2.210 2.230 2.200 2.220 1,819 +0.02(+0.91%)
Sep 24, 2019 2.240 2.250 2.160 2.200 8,433 -0.02(-0.90%)
Sep 23, 2019 2.240 2.240 2.220 2.220 5,000 +0.01(+0.45%)
Sep 20, 2019 2.150 2.240 2.150 2.210 10,300 +0.07(+3.27%)
Sep 19, 2019 2.140 2.170 2.070 2.140 7,882 +0.01(+0.47%)
Sep 18, 2019 2.240 2.240 2.100 2.130 58,925 -0.05(-2.29%)
Sep 17, 2019 2.290 2.290 2.160 2.180 13,469 -0.10(-4.39%)
Sep 16, 2019 2.190 2.300 2.190 2.280 11,050 +0.15(+7.04%)
Sep 13, 2019 2.110 2.130 2.110 2.130 200 +0.03(+1.43%)
Sep 12, 2019 2.200 2.200 2.100 2.100 12,852 -0.05(-2.33%)
Sep 11, 2019 2.170 2.200 2.150 2.150 17,906 -0.01(-0.46%)
Sep 10, 2019 2.170 2.200 2.120 2.160 21,099 +0.01(+0.47%)
Sep 09, 2019 2.280 2.280 2.140 2.150 33,569 -0.09(-4.02%)
Sep 06, 2019 2.480 2.480 2.210 2.240 23,601 -0.10(-4.27%)
Sep 05, 2019 2.450 2.550 2.250 2.340 40,949 -0.07(-2.90%)
Sep 04, 2019 2.370 2.420 2.360 2.410 8,665 +0.03(+1.26%)
Sep 03, 2019 2.370 2.480 2.330 2.380 13,669 -0.01(-0.42%)
Aug 30, 2019 2.390 2.390 2.390 0 -0.04(-1.65%)
Aug 29, 2019 2.510 2.560 2.410 2.430 40,700 -0.10(-3.95%)
Aug 28, 2019 2.520 2.610 2.510 2.530 7,840 -0.01(-0.39%)
Aug 27, 2019 2.680 2.700 2.500 2.540 34,804 -0.16(-5.93%)
Aug 26, 2019 2.490 2.750 2.490 2.700 35,552 +0.30(+12.50%)
Aug 23, 2019 2.450 2.620 2.300 2.400 32,669 -0.04(-1.64%)
Aug 22, 2019 2.150 2.530 2.150 2.440 101,528 +0.35(+16.75%)
Aug 21, 2019 2.000 2.090 2.000 2.090 36,811 +0.04(+1.95%)
Aug 20, 2019 2.060 2.060 2.000 2.050 48,049 +0.01(+0.49%)
Aug 19, 2019 2.190 2.190 2.000 2.040 74,532 -0.17(-7.69%)
Aug 16, 2019 2.280 2.300 2.170 2.210 19,694 -0.05(-2.21%)
Aug 15, 2019 2.300 2.350 2.250 2.260 27,104 -0.05(-2.16%)
Aug 14, 2019 2.270 2.350 2.260 2.310 8,515 -0.03(-1.28%)
Aug 13, 2019 2.500 2.520 2.330 2.340 39,010 -0.06(-2.50%)
Aug 12, 2019 2.730 2.730 2.390 2.400 27,488 -0.26(-9.77%)
Aug 09, 2019 2.700 2.710 2.600 2.660 25,225 -0.04(-1.48%)
Aug 08, 2019 2.350 2.710 2.350 2.700 38,400 +0.39(+16.88%)
Aug 07, 2019 2.530 2.530 2.150 2.310 107,632 +0.22(+10.53%)
Aug 06, 2019 2.320 2.320 2.050 2.090 141,530 -0.34(-13.99%)
Aug 02, 2019 2.430 2.430 2.430 0 -0.36(-12.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.